Vente Unique.com historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.000	9.140	8.890	9.140	7.934	5,061
2022-07-28	9.200	9.200	8.710	9.190	7.978	5,043
2022-07-27	8.750	8.910	8.740	8.800	7.639	486
2022-07-26	8.980	8.980	8.680	8.680	7.535	3,512
2022-07-25	9.260	9.300	8.830	8.830	7.665	7,895
2022-07-22	9.260	9.260	9.130	9.260	8.038	5,515
2022-07-21	9.290	9.290	9.130	9.260	8.038	422
2022-07-20	9.070	9.260	9.070	9.250	8.030	18,335
2022-07-19	9.210	9.290	9.030	9.060	7.865	2,317
2022-07-18	9.040	9.190	8.960	9.010	7.821	6,852
2022-07-15	8.960	9.040	8.960	9.040	7.847	1,786
2022-07-14	8.900	9.020	8.760	9.010	7.821	924
2022-07-13	8.830	8.900	8.830	8.900	7.726	2,575
2022-07-12	8.740	8.830	8.590	8.830	7.665	2,295
2022-07-11	8.660	8.730	8.550	8.580	7.448	3,892
2022-07-08	8.460	8.660	8.460	8.660	7.518	5,051
2022-07-07	8.650	8.670	8.340	8.460	7.344	7,988
2022-07-06	8.760	8.760	8.620	8.650	7.509	361
2022-07-05	8.770	8.770	8.590	8.770	7.613	1,185
2022-07-04	8.790	8.790	8.560	8.600	7.465	1,498
2022-07-01	9.050	9.100	8.630	8.840	7.674	2,138
2022-06-30	9.550	9.550	9.100	9.100	7.900	3,069
2022-06-29	9.300	9.300	9.100	9.250	8.030	1,397
2022-06-28	9.060	9.290	9.010	9.290	8.064	7,873
2022-06-27	9.000	9.100	8.860	9.070	7.873	2,713
2022-06-24	9.000	9.000	8.980	9.000	7.813	416
2022-06-23	8.830	9.000	8.830	8.990	7.804	1,141
2022-06-22	8.750	9.060	8.180	9.000	7.813	65,881
2022-06-21	8.490	8.880	8.320	8.880	7.709	21,057
2022-06-20	9.250	9.260	8.420	8.500	7.379	22,589
2022-06-17	9.350	9.390	9.240	9.300	8.073	774
2022-06-16	9.610	9.610	9.240	9.350	8.117	1,617
2022-06-15	9.450	9.610	9.420	9.610	8.342	2,180
2022-06-14	9.300	9.600	9.200	9.500	8.247	10,363
2022-06-13	10.380	10.600	9.670	9.670	8.394	4,813
2022-06-10	11.120	11.120	10.200	10.200	8.854	3,399
2022-06-09	10.940	11.100	10.860	11.080	9.618	275
2022-06-08	10.980	11.340	10.940	10.940	9.497	6,257
2022-06-07	11.020	11.160	10.940	10.940	9.497	721
2022-06-06	10.780	10.820	10.780	10.820	9.393	11
2022-06-03	11.040	11.040	10.620	10.700	9.288	16,277
2022-06-02	11.420	11.420	10.800	10.820	9.393	10,790
2022-06-01	11.480	11.680	11.020	11.020	9.566	3,242
2022-05-31	11.820	12.020	11.400	11.400	9.896	3,853
2022-05-30	12.020	12.100	11.820	11.820	10.261	2,057
2022-05-27	12.160	12.220	11.800	11.840	10.278	2,282
2022-05-26	11.780	11.780	11.600	11.760	10.209	236
2022-05-25	11.760	11.800	11.500	11.500	9.983	1,757
2022-05-24	12.100	12.100	11.680	11.700	10.157	2,068
2022-05-23	12.160	12.180	11.800	11.800	10.243	3,492
2022-05-20	11.700	11.780	11.500	11.780	10.226	2,591
2022-05-19	11.680	11.700	11.620	11.700	10.157	1,513
2022-05-18	12.040	12.040	11.680	11.700	10.157	7,112
2022-05-17	11.860	12.080	11.860	11.940	10.365	1,975
2022-05-16	12.160	12.160	11.920	11.920	10.347	1,027
2022-05-13	11.880	12.120	11.860	11.860	10.295	1,466
2022-05-12	12.000	12.140	11.900	11.900	10.330	834
2022-05-11	12.100	12.100	12.000	12.000	10.417	986
2022-05-10	11.900	12.080	11.900	11.940	10.365	832
2022-05-09	12.100	12.100	11.860	11.860	10.295	2,016

← NewerPage 19 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.5000 EUR
2025-06-03	0.3800 EUR
2024-06-20	0.4200 EUR
2023-05-25	0.2200 EUR
2022-12-16	0.2800 EUR
2021-04-27	0.2800 EUR
2021-03-29	0.2800 EUR
2020-06-11	0.1600 EUR
2019-04-11	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.